Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.090 | 6.100 | 5.500 | 5.610 | 32,388,128 | -1.29(-18.70%) |
Jul 30, 2014 | 6.990 | 7.030 | 6.610 | 6.900 | 18,558,852 | -0.02(-0.29%) |
Jul 29, 2014 | 7.230 | 7.230 | 6.830 | 6.920 | 8,650,827 | -0.25(-3.49%) |
Jul 28, 2014 | 7.260 | 7.320 | 6.960 | 7.170 | 8,985,794 | +0.00(+0.00%) |
Jul 25, 2014 | 7.000 | 7.400 | 6.900 | 7.170 | 13,432,867 | +0.17(+2.43%) |
Jul 24, 2014 | 7.220 | 7.340 | 6.900 | 7.000 | 9,438,853 | -0.22(-3.05%) |
Jul 23, 2014 | 7.350 | 7.350 | 6.670 | 7.220 | 19,728,444 | -0.12(-1.63%) |
Jul 22, 2014 | 7.420 | 7.600 | 7.170 | 7.340 | 15,669,912 | -0.13(-1.74%) |
Jul 21, 2014 | 7.040 | 7.580 | 7.000 | 7.470 | 18,918,660 | +0.68(+10.01%) |
Jul 18, 2014 | 6.510 | 6.930 | 6.420 | 6.790 | 14,190,004 | +0.27(+4.14%) |
Jul 17, 2014 | 6.410 | 6.610 | 6.280 | 6.520 | 9,259,099 | +0.00(+0.00%) |
Jul 16, 2014 | 6.410 | 6.660 | 6.170 | 6.520 | 14,281,819 | +0.03(+0.46%) |
Jul 15, 2014 | 6.620 | 6.700 | 6.250 | 6.490 | 22,006,840 | +0.11(+1.72%) |
Jul 14, 2014 | 6.050 | 6.410 | 6.040 | 6.380 | 13,686,086 | +0.38(+6.33%) |
Jul 11, 2014 | 5.490 | 6.090 | 5.460 | 6.000 | 17,498,050 | +0.63(+11.73%) |
Jul 10, 2014 | 5.210 | 5.680 | 5.150 | 5.370 | 10,584,232 | -0.09(-1.65%) |
Jul 09, 2014 | 5.090 | 5.490 | 5.090 | 5.460 | 9,019,735 | +0.36(+7.06%) |
Jul 08, 2014 | 5.040 | 5.145 | 4.730 | 5.100 | 8,611,687 | +0.03(+0.59%) |
Jul 07, 2014 | 5.270 | 5.300 | 5.010 | 5.070 | 3,420,951 | -0.21(-3.98%) |
Jul 03, 2014 | 5.250 | 5.280 | 5.280 | 5.280 | 3,002,900 | +0.12(+2.33%) |
Jul 02, 2014 | 5.030 | 5.230 | 4.950 | 5.160 | 5,642,044 | +0.23(+4.67%) |
Jul 01, 2014 | 5.130 | 5.180 | 4.810 | 4.930 | 9,242,779 | -0.07(-1.40%) |
Jun 30, 2014 | 4.790 | 5.090 | 4.790 | 5.000 | 10,811,901 | +0.33(+7.07%) |
Jun 27, 2014 | 4.550 | 4.870 | 4.550 | 4.670 | 17,414,572 | +0.22(+4.94%) |
Jun 26, 2014 | 4.240 | 4.520 | 4.220 | 4.450 | 13,450,671 | +0.40(+9.88%) |
Jun 25, 2014 | 3.750 | 4.070 | 3.750 | 4.050 | 3,726,939 | +0.27(+7.14%) |
Jun 24, 2014 | 3.830 | 3.910 | 3.760 | 3.780 | 2,143,943 | -0.07(-1.82%) |
Jun 23, 2014 | 3.890 | 3.910 | 3.810 | 3.850 | 1,742,906 | -0.07(-1.79%) |
Jun 20, 2014 | 3.890 | 3.930 | 3.820 | 3.920 | 2,135,959 | +0.02(+0.51%) |
Jun 19, 2014 | 3.920 | 3.940 | 3.810 | 3.900 | 1,538,828 | -0.03(-0.76%) |
Jun 18, 2014 | 3.890 | 3.950 | 3.855 | 3.930 | 1,814,496 | +0.07(+1.81%) |
Jun 17, 2014 | 3.790 | 3.870 | 3.780 | 3.860 | 1,628,314 | +0.07(+1.85%) |
Jun 16, 2014 | 3.730 | 3.815 | 3.710 | 3.790 | 1,351,957 | +0.04(+1.07%) |
Jun 13, 2014 | 3.670 | 3.800 | 3.670 | 3.750 | 1,364,488 | +0.07(+1.90%) |
Jun 12, 2014 | 3.690 | 3.810 | 3.650 | 3.680 | 2,312,785 | +0.05(+1.38%) |
Jun 11, 2014 | 3.630 | 3.700 | 3.610 | 3.630 | 1,193,700 | -0.03(-0.82%) |
Jun 10, 2014 | 3.690 | 3.700 | 3.630 | 3.660 | 1,199,615 | +0.01(+0.27%) |
Jun 06, 2014 | 3.600 | 3.690 | 3.600 | 3.650 | 2,484,442 | +0.00(+0.00%) |
Jun 05, 2014 | 3.600 | 3.650 | 3.561 | 3.650 | 1,515,009 | +0.05(+1.39%) |
Jun 04, 2014 | 3.600 | 3.650 | 3.560 | 3.600 | 1,994,337 | +0.00(+0.00%) |
Jun 03, 2014 | 3.590 | 3.660 | 3.560 | 3.600 | 1,782,386 | +0.00(+0.00%) |
Jun 02, 2014 | 3.640 | 3.670 | 3.565 | 3.600 | 2,902,700 | -0.03(-0.96%) |
May 30, 2014 | 3.680 | 3.830 | 3.580 | 3.635 | 11,022,348 | -0.42(-10.47%) |
May 29, 2014 | 4.060 | 4.090 | 4.005 | 4.060 | 1,890,367 | +0.03(+0.74%) |
May 28, 2014 | 3.900 | 4.055 | 3.870 | 4.030 | 2,533,158 | +0.13(+3.33%) |
May 27, 2014 | 3.790 | 3.900 | 3.790 | 3.900 | 3,203,020 | +0.12(+3.17%) |
May 23, 2014 | 3.800 | 3.780 | 3.780 | 3.780 | 1,848,700 | -0.06(-1.43%) |
May 22, 2014 | 3.850 | 3.850 | 3.800 | 3.835 | 639,491 | +0.00(+0.13%) |
May 21, 2014 | 3.830 | 3.860 | 3.740 | 3.830 | 1,267,785 | +0.03(+0.79%) |
May 20, 2014 | 3.860 | 3.870 | 3.750 | 3.800 | 1,230,193 | -0.09(-2.31%) |
May 19, 2014 | 3.660 | 3.890 | 3.660 | 3.890 | 2,065,847 | +0.18(+4.85%) |
May 16, 2014 | 3.830 | 3.860 | 3.660 | 3.710 | 2,677,503 | -0.09(-2.37%) |
May 15, 2014 | 3.870 | 3.890 | 3.730 | 3.800 | 2,229,706 | -0.11(-2.81%) |
May 14, 2014 | 3.920 | 3.990 | 3.870 | 3.910 | 1,779,269 | -0.05(-1.26%) |
May 13, 2014 | 4.000 | 4.090 | 3.940 | 3.960 | 1,803,171 | -0.01(-0.25%) |
May 12, 2014 | 3.960 | 4.020 | 3.910 | 3.970 | 1,579,576 | +0.06(+1.53%) |
May 09, 2014 | 3.870 | 3.925 | 3.780 | 3.910 | 1,815,284 | +0.04(+1.03%) |
May 08, 2014 | 3.930 | 4.090 | 3.815 | 3.870 | 3,229,992 | -0.09(-2.27%) |
May 07, 2014 | 4.080 | 4.140 | 3.850 | 3.960 | 3,357,548 | -0.14(-3.41%) |
May 06, 2014 | 4.320 | 4.340 | 4.081 | 4.100 | 3,038,224 | -0.19(-4.43%) |
May 05, 2014 | 4.300 | 4.390 | 4.200 | 4.290 | 2,303,477 | -0.03(-0.69%) |
May 02, 2014 | 4.290 | 4.450 | 4.250 | 4.320 | 4,291,395 | +0.03(+0.70%) |